Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies152.5150.1150.61,005,200-2.31.52 
AAAlcoa Corp42.2640.3341.054,764,000-1.102.61 
AAC.SAres Acquisition Corp II [Aact.U]10.7510.6910.742,400-0.010.09 
AAC.TAres Acquisition Corp II [Aact.Ws]0.15000.12100.130036,200-0.00030.23 
AACTAres Acquisition Corporation II Cl A10.6510.6310.64102,700-0.020.19 
AANAarons Holdings Company7.3907.0707.150152,100-0.2603.51 
AAPAdvance Auto Parts Inc70.1268.7269.421,650,300-0.821.17 
AATAmerican Assets Trust21.7420.8821.08298,900-0.703.21 
ABAlliancebernstein Holding LP34.5433.3333.37354,700-0.692.03 
ABBVAbbvie Inc160.0157.8158.35,672,800-1.40.85 
ABEVAmbev S.A. ADR2.3202.2802.28017,663,400-0.0200.87 
ABGAsbury Automotive Group Inc235.0227.1228.1128,400-6.72.85 
ABMABM Industries Inc47.4846.9747.22358,100-0.450.94 
ABRArbor Realty Trust13.5113.1213.233,328,000-0.261.93 
ABR-DArbor Realty Trust Inc18.7418.0018.0422,400-0.261.42 
ABR-EArbor Realty Trust Inc18.1417.4617.4822,800-0.372.07 
ABR-FArbor Realty Trust Inc20.0019.5219.615,900-0.361.80 
ABTAbbott Laboratories104.9103.4104.25,862,100-0.60.56 
ACAssociated Capital Group Inc33.9832.9933.731,800-0.631.83 
ACAArcosa Inc87.1084.9085.58377,8000.170.20 
ACCOAcco Brands Corp5.0604.9955.040438,3000.0100.20 
ACELAccel Entertainment Inc9.8109.4709.520297,400-0.2902.96 
ACH.WArcher Aviation Inc WT [Achr.W]0.42490.32010.340486,4000.00641.92 
ACHRArcher Aviation Inc3.4403.2353.2808,695,500-0.1404.09 
ACIAlbertsons Companies Inc Cl A20.5820.3920.481,642,700-0.130.63 
ACMAecom Technology Corp89.9388.8489.25818,0000.010.01 
ACNAccenture Plc311.0304.6305.92,526,300-1.20.38 
ACPAbrnd Income Credit Strategies Fund6.8006.6706.700537,500-0.1101.62 
ACP-AAberdeen Income Credit Strategies Fund24.3523.9623.962,800-0.210.87 
ACRAcres Commercial Realty Corp13.1312.9912.9911,700-0.231.74 
ACR-CAcres Commercial Realty Corp Pfd24.6924.4524.514,300-0.070.27 
ACR-DAcres Commercial Realty Corp21.1020.7520.755,200-0.070.34 
ACREAres Commercial Real Estate Cor6.9806.6106.660717,500-0.3004.31 
ACVVirtus Diversified Income & Convertible22.7522.1422.1913,800-0.361.60 
ADCAgree Realty Corp60.0058.9759.00752,200-1.191.98 
ADC-AAgree Realty Corp17.2516.8417.0213,500-0.241.39 
ADCTAdc Therapeutics Sa3.8703.5803.640664,000-0.0300.82 
ADMArcher Daniels Midland62.4860.6260.723,563,100-1.181.91 
ADNTAdient Plc28.1526.7926.92956,400-1.134.03 
ADTADT Inc7.3407.1607.2004,800,200-0.0901.23 
ADXAdams Diversified Equity Fund20.2519.9519.96105,700-0.180.89 
AEEAmeren Corp72.7771.4871.502,198,300-1.702.32 
AEFCAegon Funding Company Llc 5.10%21.6421.0721.1047,300-0.421.95 
AEGAegon N.V. ADR6.8056.6706.6901,794,000-0.1001.47 
AELAmerican Equity Investment Life57.2956.1156.4725,373,6000.310.55 
AEL-AAmerican Equity Investment Life Holding24.6624.3924.6513,6000.140.57 
AEL-BAmerican Equity Investment Life Holding24.7424.6624.746,6000.010.04 
AEMAgnico-Eagle Mines Ltd68.0966.7267.322,739,800-0.691.01 
AEOAmerican Eagle Outfitters23.1822.4822.934,069,5000.311.37 
AERAercap Holdings N.V.92.5290.6191.221,145,600-0.160.18 
AESThe Aes Corp21.0020.4720.566,524,600-0.371.77 
AESIAtlas Energy Solutions Inc Cl A24.0423.6423.88761,8000.150.63 
AEV.WAeva Technologies Inc WT [Aeva/S]0.05920.04370.05741,8000.020455.14 
AEVAAeva Technologies Inc3.4903.2503.280309,900-0.1704.93 
AFBAlliance National Municipal10.9010.8110.84181,700-0.020.18 
AFGAmerican Financial Group131.2128.5128.6223,600-2.82.15 
AFGBAmerican Financial Group Inc 5.875%23.4522.8622.886,600-0.291.26 
AFGCAmerican Financial Group Inc 5.125%21.1420.7020.9810,800-0.050.21 
AFGDAmerican Financial Group Inc 5.625%22.6622.1422.3711,900-0.210.93 
AFGEAmerican Financial Group Inc 4.500%18.7718.3518.4913,400-0.201.07 
AFLAflac Inc87.8786.6686.781,827,100-0.881.00 
AFTApollo Senior Floating Rate Fund Inc14.9514.7114.72129,300-0.241.60 
AGFirst Majestic Silver7.3106.9957.0408,457,100-0.1702.36 
AGCOAgco Corp108.9106.9107.5699,300-1.11.00 
AGDAbrdn Global Dynamic Dividend Fund9.8109.6509.68041,600-0.0800.82 
AGIAlamos Gold Inc16.7316.3216.553,802,5000.010.06 
AGLAgilon Health Inc6.0655.6005.6503,737,900-0.3405.68 
AGMFederal Agricultural Mortgage Corp176.2172.9174.743,100-1.50.86 
AGM-CFederal Agricultural Mortgage Corp25.1325.1325.132,7000.000.00 
AGM-DFederal Agricultural Mortgage Corp22.6522.5522.593,4000.040.18 
AGM-EFederal Agricultural Mortgage Corp23.2323.0623.17500-0.220.92 
AGM-FFederal Agricultural Mortgage Corp21.2221.0321.0310,100-0.301.38 
AGM-GFederal Agricultural Mortgage Corp19.6519.3119.514,800-0.160.81 
AGM.AFederal Agricultural Mortgage Corp144.3144.3144.31005.74.08 
AGOAssured Guaranty Ltd76.4275.0975.22282,000-0.720.95 
AGRAvangrid Inc36.1035.8236.031,034,7000.110.31 
AGROAdecoagro S.A.10.1259.8559.890608,500-0.1901.88 
AGSPlayags Inc11.5911.5111.58428,5000.000.00 
AGTIAgiliti Inc10.1010.0510.0526,512,200-0.050.50 
AGXArgan Inc69.0567.3068.52117,5000.811.20 
AHHArmada Hoffler Properties Inc11.5111.2211.28300,100-0.211.83 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]22.9522.3022.302,600-0.512.24 
AHL-CAspen Insurance Holdings Ltd [Ahl/Pc]25.9425.7225.7211,400-0.311.19 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]20.0219.5519.7617,200-0.100.50 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]19.8719.4319.5714,900-0.271.36 
AHRAmerican Healthcare REIT Inc14.1713.6713.85849,900-0.251.77 
AHTAshford Hospitality Trust Inc1.3001.2401.260242,900-0.0100.79 
AHT-DAshford Hospitality TR Inc [Aht/Pd]14.9314.9314.932000.130.88 
AHT-FAshford Hospitality TR Inc [Aht/Pf]13.3013.3013.301000.100.76 
AHT-GAshford Hospitality TR Inc [Aht/Pg]13.6713.0113.415,200-0.292.12 
AHT-HAshford Hospitality TR Inc [Aht/Ph]12.9712.6612.66500-0.050.39 
AHT-IAshford Hospitality TR Inc [Aht/Pi]12.5612.5612.56500-0.211.64 
AIC3.Ai Inc Cl A25.5023.8523.945,803,100-0.943.78 
AIFApollo Tactical Income Fund Inc14.6814.5314.5761,300-0.090.61 
AIGAmerican International Group78.6577.0677.582,887,800-1.331.69 
AINAlbany International Corp90.1788.2088.55105,200-1.641.82 
AIOVirtus Artificial Intelligence & Tech20.0819.7619.82127,500-0.180.90 
AIRAAR Corp72.0069.7770.09189,200-1.742.42 
AIRCApartment Income REIT Corp38.7338.6038.674,489,8000.020.05 
AITApplied Industrial Technologies199.9194.2195.6396,200-3.51.76 
AIUMeta Data Ltd ADR0.60000.55000.550011,000-0.05509.09 
AIVApartment Investment and Management8.2208.0008.070902,300-0.1702.06 
AIZAssurant Inc170.7166.2166.7317,600-2.81.65 
AIZNAssurant Inc 5.25% Subordinated Notes20.7420.4120.5516,000-0.170.82 
AJGArthur J. Gallagher & Company257.1250.4251.0715,400-6.72.60 
AJXGreat Ajax Corp3.3603.2603.29085,000-0.0802.37 
AJXAGreat Ajax Corp 7.25% Convertible Senior25.0825.0225.0731,1000.040.16 
AKAA.K.A. Brands Holding Corp17.0615.7516.208,100-0.985.70 
AKO.AEmbotell Andina Sa Cl A ADR14.0813.5014.084,200-0.271.88 
AKO.BEmbotell Andna Sa Cl B ADR18.5418.2118.3959,1000.080.41 
AKRAcadia Realty Trust16.8116.4716.61691,300-0.201.19 
ALAir Lease Corp Cl A48.5447.4947.72517,200-0.481.00 
AL-AAir Lease Corp [Al/Pa]25.5825.5125.5116,400-0.050.20 
ALBAlbemarle Corp126.8122.7123.01,754,300-3.52.79 
ALB-AAlbemarle Corp Pfd A55.9154.9055.3369,200-0.791.41 
ALCAlcon Inc91.0889.6089.76807,300-0.991.09 
ALCCAltc Acquisition Corp Cl A18.8015.4118.235,260,0003.0620.17 
ALEAllete Inc62.8262.3362.57674,100-0.400.64 
ALEXAlexander and Baldwin Inc16.7316.3816.48232,600-0.281.67 
ALGAlamo Group194.2189.8190.894,200-3.01.55 
ALITAlight Inc Cl A8.3908.2308.3507,994,9000.0901.09 
ALKAlaska Air Group43.8241.9442.351,581,200-1.252.87 
ALLAllstate Corp165.9163.5164.02,039,700-2.21.31 
ALL-BAllstate Corp [All/Pb]25.9025.6925.7592,200-0.030.12 
ALL-HAllstate Corp [All/Ph]22.4821.6921.74251,500-0.572.55 
ALL-IAllstate Corp [All/Pi]21.2320.8120.8420,000-0.361.70 
ALL-JAllstate Corp Pfd27.1626.8726.9493,000-0.200.74 
ALLEAllegion Plc123.5120.4121.6503,500-1.51.23 
ALLGAllego N.V.1.05000.92010.949891,700-0.02502.56 
ALLYAlly Financial39.2037.8838.362,975,800-0.741.89 
ALSNAllison Transmission Holdings75.5374.6674.84323,300-0.380.51 
ALT-AAlta Equipment Group Inc26.2426.2426.24200-0.050.19 
ALTGAlta Equipment Group Inc9.0208.3708.560432,200-0.4805.31 
ALTMArcadium Lithium Plc4.7204.5004.5507,093,000-0.1503.19 
ALU.WAllurion Technologies WT [Alur/W]0.21000.18000.21001,600-0.02259.68 
ALURAllurion Technologies Inc1.6401.5001.540116,200-0.0905.52 
ALVAutoliv Inc126.2123.5124.4625,000-0.60.46 
ALXAlexander's Inc213.2208.0209.812,5001.00.48 
AMAntero Midstream Corp14.6214.2314.414,603,600-0.261.77 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.03800.03660.036762,600-0.00020.54 
AMBCAmbac Financial Group17.6917.1617.31335,300-0.201.14 
AMBPArdagh Metal Packaging S.A.4.0103.8203.8702,381,000-0.1203.01 
AMCAMC Entertainment Holdings5.1804.5504.55048,253,200-0.51010.08 
AMCRAmcor Plc10.0909.8659.8807,124,000-0.1901.89 
AMEAmetek Inc176.1172.6172.71,480,400-1.40.81 
AMGAffiliated Managers Group160.3156.9157.1179,400-1.20.76 
AMHAmerican Homes 4 Rent36.4736.0236.071,332,400-0.300.82 
AMH-GAmerican Homes 4 Rent [Amh/Pg]22.5222.5022.5211,300-0.050.22 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.8023.5423.605,500-0.140.59 
AMKAssetmark Financial Holdings Inc34.1133.9934.01400,000-0.050.15 
AMNAmn Healthcare Services Inc57.7656.2456.68493,000-0.360.63 
AMPAmeriprise Financial Services439.0432.0434.2359,600-3.80.88 
AMP.VAmprius Technologies Inc [Ampx.W]0.30000.24000.250064,500-0.030010.71 
AMPSAltus Power Inc4.1153.7603.780831,000-0.3007.35 
AMPXAmprius Technologies Inc1.4601.3901.400765,600-0.0604.11 
AMPYAmplify Energy Corp6.3906.1006.130408,500-0.1201.92 
AMRAlpha Metallurgical Resources Inc310.7300.3302.9107,400-1.60.52 
AMRCAmeresco Inc33.1030.7232.23709,1000.621.96 
AMTAmerican Tower Corp191.6186.5186.61,768,800-4.72.48 
AMTBMercantil Bank Holding Cl A22.7622.0422.1376,600-0.572.51 
AMTDAmtd Idea Group1.7231.6901.69039,600-0.0492.79 
AMWLAmerican Well Corp Cl A0.49080.45020.45702,376,000-0.03897.84 
AMXAmerica Movil S.A.B. DE C.V. ADR19.7919.5419.551,384,700-0.160.81 
ANAutonation Inc169.0166.1167.3360,200-1.30.75 
ANETArista Networks Inc306.1289.4301.46,652,600-15.14.76 
ANFAbercrombie & Fitch Company148.2142.4145.91,409,2004.02.82 
ANG-AAmerican National Group Inc24.7724.6424.7632,5000.050.20 
ANG-BAmerican National Group Inc24.8724.6524.6523,400-0.210.84 
ANROAlto Neuroscience Inc12.5511.6811.76188,500-0.524.23 
ANVSAnnovis Bio Inc7.8506.8207.080324,500-0.5707.45 
AODAberdeen Total Dynamic Dividend Fund8.4258.2508.250260,400-0.1301.55 
AOMRAngel Oak Mortgage REIT Inc12.3211.9311.9760,500-0.090.75 
AONAON Plc283.9278.8279.31,548,600-5.41.88 
AORTArtivion Inc23.9423.4123.65189,200-0.110.46 
AOSSmith A.O. Corp85.3883.8884.07635,000-1.001.18 
APAmpco-Pittsburgh Corp1.6001.5201.53026,300-0.0503.16 
APAMArtisan Partners Asset Mgmt45.5844.2244.41348,400-0.871.92 
APC.UAp Acquisition Corp [Apca.U]11.4911.4511.452000.454.09 
APC.WAp Acquisition Corp WT [Apca/W]0.04000.04000.04001,000-0.00010.25 
APCAAp Acquisition Corp Cl A11.4311.4011.4266,3000.000.00 
APDAir Products and Chemicals265.2261.4263.01,466,600-1.70.62 
APGApi Group Corp36.5535.8635.921,632,200-0.170.47 
APHAmphenol Corp137.4134.8136.44,227,0001.81.36 
APLEApple Hospitality REIT Inc14.5714.3214.341,897,700-0.221.51 
APOApollo Asset Management Inc115.0112.3112.91,264,800-1.00.84 
APO-AApollo Global Management Inc64.1363.2163.8241,2000.070.11 
APOSApollo Global Management 7.625%26.9026.5426.6545,100-0.190.71 
APTVAptiv Plc83.0080.0480.283,216,300-1.431.75 
AQNAlgonquin Power & Util6.6506.4406.5004,809,000-0.1101.66 
AQNBAlgonquin Power & Utilities Corp 6.20%25.2325.1425.1621,800-0.040.16 
AQNUAlgonquin Power & Utilities Corp23.2322.4922.5216,000-0.582.51 
ARAntero Resources Corp34.7133.3433.512,450,400-0.601.76 
ARCAmerican Reprographics Company2.7672.7102.72038,200-0.0501.81 
ARCHArch Resources Inc175.1168.2168.4427,300-4.92.82 
ARCOArcos Dorados Holdings Inc10.3809.8309.8301,509,900-0.4104.00 
ARDCAres Dynamic Credit Allocation14.1614.0714.11104,000-0.050.35 
AREAlexandria Real Estate Equities122.6118.1118.6702,900-4.23.41 
ARESAres Management LP146.0143.7144.81,109,7000.00.00 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A24.6524.5824.6115,500-0.271.09 
ARGDArgo Grp Itl Snr NTS21.9721.4821.6513,900-0.331.49 
ARIApollo Commercial Real Estate10.4010.1510.171,166,100-0.201.93 
ARISAris Water Solutions Inc Cl A15.2114.6814.83450,900-0.090.60 
ARLAmerican Realty Investors13.9213.4613.541,900-0.211.53 
ARLOArlo Technologies Inc12.6212.0012.11702,700-0.201.62 
ARMKAramark Holdings Corp32.3431.4931.611,740,800-0.792.44 
AROCArchrock Inc20.0019.4919.531,318,500-0.201.01 
ARRArmour Residential R19.1118.5918.65826,200-0.351.84 
ARR-CArmour Residential REIT Inc 7% Prf20.6520.4220.6517,6000.190.93 
ARWArrow Electronics134.4130.3130.4254,800-3.22.39 
ASAmer Sports Inc15.1514.9014.901,147,600-0.110.73 
ASAASA Gold and Precious Metals18.6918.3718.4266,300-0.191.02 
ASAISendas Distribuidora S.A. ADR13.0312.7012.80150,900-0.080.62 
ASANAsana Inc Cl A15.4514.5614.741,575,800-0.543.53 
ASBAssociated Banc-Corp21.4720.9120.97748,700-0.502.33 
ASB-EAssociated Banc-Corp [Asb/Pe]20.9520.6720.676,000-0.221.05 
ASB-FAssociated Banc-Corp20.3319.9920.1014,600-0.251.25 
ASBAAssociated Banc-Corp 6.625%22.6222.1722.5060,800-0.120.53 
ASCArdmore Shipping Corp22.7122.0922.251,270,600-0.743.22 
ASGLiberty All-Star Growth Fund5.3405.2315.250151,800-0.0500.94 
ASGIAberdeen Standard Global Infrastructure19.1418.8218.8279,900-0.271.41 
ASGNOn Assignment97.7894.8095.32493,500-1.931.98 
ASHAshland Inc99.9797.8698.04270,500-1.561.57 
ASIXAdvansix Inc23.7022.6022.93122,200-0.592.51 
ASPNAspen Aerogels Inc27.7026.8727.591,082,5000.511.88 
ASRGrupo Aeroportuario Del Sureste ADR352.3344.3346.824,900-2.70.77 
ASXAse Industrial Holding Ltd ADR11.3010.9110.998,574,9000.050.46 
ATC-DAtlas Corp [Atlo/Pd]24.6224.2124.257,500-0.431.74 
ATC-HAtlas Corp [Atlo/Ph]24.3524.0424.0411,400-0.381.56 
ATENA10 Networks Inc15.4714.8215.041,063,200-0.191.25 
ATGEAdtalem Global Education Inc65.8164.4765.05207,100-0.320.49 
ATH-AAthene Holdings Ltd [Ath/Pa]24.0623.7323.9985,9000.060.25 
ATH-BAntah Hlds Ltd21.4920.9821.39101,900-0.060.28 
ATH-CAthene Hldg Ltd24.9824.8624.9461,300-0.040.16 
ATH-DAthene Holding Ltd18.8018.4218.65104,400-0.080.43 
ATH-EAthene Hldg Ltd26.4226.0126.1024,100-0.210.80 
ATHMAutohome Inc ADR27.8426.7526.99473,300-0.812.91 
ATHSAthene Holding Ltd 7.250%25.4225.1825.25136,300-0.100.39 
ATIAti Inc59.7758.6959.25946,500-0.100.17 
ATIPAti Physical Therapy Inc4.9304.8004.9012,2000.0110.22 
ATKRAtkore Inc156.5151.7152.8547,600-2.51.58 
ATMUAtmus Filtration Technologies Inc30.4829.7329.88846,0000.000.00 
ATOAtmos Energy Corp116.6113.9114.01,351,000-3.22.73 
ATRAptargroup149.0147.6147.7171,700-1.10.72 
ATSAts Corp Cda32.7731.4331.5580,400-0.972.98 
ATUSAltice USA Inc Cl A2.3252.2002.2601,496,800-0.0401.74 
AUAnglogold Ashanti Ltd ADR24.6923.5823.682,691,000-1.024.13 
AUBAtlantic Union Bancshares Corp33.1432.1332.31273,300-1.183.52 
AUB-AAtlantic Union Bankshares Corp Pfd A22.3021.7121.8012,600-0.281.27 
AUNAAuna Sa Cl A8.8407.7618.210610,600-0.6607.44 
AVAAvista Corp37.4636.4836.71436,400-0.852.26 
AVALGrupo Aval Acciones Y Valores S ADR2.5002.4252.46065,200-0.0150.61 
AVBAvalonbay Communities197.2193.7194.0495,100-3.61.84 
AVDAmerican Vanguard Corp9.1608.7008.800241,600-0.3603.93 
AVKAdvent Claymore Convertible Securities12.0511.7711.8469,600-0.141.17 
AVNSAvanos Medical Inc20.3119.7819.85176,000-0.512.50 
AVNTAvient Corp44.9943.9644.40366,600-0.360.80 
AVTRAvantor Inc24.7724.1024.186,599,700-0.602.42 
AVYAvery Dennison Corp229.8226.6227.0344,500-2.20.96 
AWFAlliancebernstein Global High Income10.7810.6210.64134,500-0.080.75 
AWIArmstrong World Industries Inc116.2114.3115.5313,4000.60.50 
AWKAmerican Water Works132.8128.4128.61,031,800-5.23.85 
AWPAbrdn Global Premier Properties Fund3.9103.7803.810241,100-0.0701.80 
AWRAmerican States Water Company76.8874.5374.82176,300-2.002.60 
AXAxos Financial Inc60.7857.4057.71992,500-2.904.78 
AXLAmerican Axle & Manufacturing7.4557.2107.3201,133,400-0.0901.21 
AXPAmerican Express Company240.8235.1235.53,272,500-4.61.93 
AXRAmrep Corp19.9519.8119.81800-0.140.70 
AXSAxis Capital Holdings72.6571.3471.45532,200-0.931.28 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]21.7121.3621.4556,800-0.190.88 
AXTAAxalta Coating Systems Ltd35.5434.8634.912,097,700-0.371.05 
AYIAcuity Brands Inc266.3261.3262.9222,900-0.60.21 
AZEKThe Azek Company Cl A47.5946.4646.731,083,500-0.310.66 
AZOAutozone2,7892,7512,778141,80050.18 
AZULAzul S.A. ADR5.8805.6705.6701,250,300-0.0901.56 
AZZAzz Inc85.2483.2883.82197,700-0.210.25 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
44.221.70.232
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP16,736-660.39
DJI39,065-6061.53
SP5005,268-390.74
DAX18,691110.06
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI18,869-3271.70